Bandhan Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	138.80	143.90	138.10	142.65	142.65	3.37%	321,544
Jan 21, 2026	139.00	141.55	137.00	138.00	138.00	-0.97%	190,492
Jan 20, 2026	142.80	142.80	139.00	139.35	139.35	-2.18%	176,493
Jan 19, 2026	144.65	145.15	142.05	142.45	142.45	-1.59%	160,564
Jan 16, 2026	144.35	145.95	143.30	144.75	144.75	-0.45%	226,727
Jan 14, 2026	142.45	145.95	142.45	145.40	145.40	1.36%	289,708
Jan 13, 2026	143.80	144.75	141.10	143.45	143.45	-0.17%	113,308
Jan 12, 2026	143.15	144.30	141.25	143.70	143.70	-0.21%	173,056
Jan 9, 2026	145.05	146.25	143.30	144.00	144.00	-0.69%	230,985
Jan 8, 2026	147.80	147.80	143.70	145.00	145.00	-1.76%	166,749
Jan 7, 2026	147.85	148.25	146.15	147.60	147.60	-0.03%	66,984
Jan 6, 2026	148.15	149.05	146.65	147.65	147.65	0.34%	169,405
Jan 5, 2026	146.15	150.05	145.90	147.15	147.15	1.76%	851,025
Jan 2, 2026	144.50	145.90	142.65	144.60	144.60	0.38%	245,006
Jan 1, 2026	145.85	146.30	143.80	144.05	144.05	-1.17%	108,613
Dec 31, 2025	146.20	147.15	144.80	145.75	145.75	-0.07%	292,022
Dec 30, 2025	146.10	146.60	144.75	145.85	145.85	-0.17%	263,674
Dec 29, 2025	145.15	146.55	143.50	146.10	146.10	0.97%	120,311
Dec 26, 2025	146.35	146.55	144.40	144.70	144.70	-1.13%	207,630
Dec 24, 2025	149.75	149.95	146.15	146.35	146.35	-1.98%	107,677
Dec 23, 2025	149.00	150.45	148.45	149.30	149.30	0.23%	50,552
Dec 22, 2025	149.90	151.75	148.45	148.95	148.95	-0.77%	260,249
Dec 19, 2025	146.15	150.50	145.00	150.10	150.10	3.34%	197,260
Dec 18, 2025	147.80	148.30	145.00	145.25	145.25	-1.76%	219,114
Dec 17, 2025	151.00	151.00	147.25	147.85	147.85	-1.07%	143,705
Dec 16, 2025	150.15	151.85	148.50	149.45	149.45	-1.48%	84,012
Dec 15, 2025	149.00	152.10	148.05	151.70	151.70	1.40%	358,419
Dec 12, 2025	144.40	150.35	144.40	149.60	149.60	2.96%	573,115
Dec 11, 2025	141.35	145.60	140.60	145.30	145.30	2.83%	121,186
Dec 10, 2025	140.95	143.20	140.20	141.30	141.30	0.25%	178,174
Dec 9, 2025	135.60	141.40	134.30	140.95	140.95	3.98%	659,111
Dec 8, 2025	140.20	141.85	135.00	135.55	135.55	-3.28%	491,779
Dec 5, 2025	146.15	146.60	139.70	140.15	140.15	-4.07%	407,942
Dec 4, 2025	147.35	147.75	145.60	146.10	146.10	-0.48%	181,119
Dec 3, 2025	150.65	150.65	145.85	146.80	146.80	-1.97%	148,986
Dec 2, 2025	151.20	152.35	149.25	149.75	149.75	-0.37%	1,656,047
Dec 1, 2025	151.15	151.25	149.45	150.30	150.30	-	122,611
Nov 28, 2025	150.20	152.35	149.90	150.30	150.30	0.43%	466,485
Nov 27, 2025	151.80	151.85	149.30	149.65	149.65	-0.99%	94,201
Nov 26, 2025	149.55	152.50	149.55	151.15	151.15	1.00%	274,659
Nov 25, 2025	149.95	150.35	148.50	149.65	149.65	-0.17%	110,608
Nov 24, 2025	148.90	151.00	148.10	149.90	149.90	0.50%	269,855
Nov 21, 2025	151.00	151.05	148.50	149.15	149.15	-1.39%	309,947
Nov 20, 2025	152.75	153.50	151.00	151.25	151.25	-1.08%	320,956
Nov 19, 2025	153.55	153.90	152.20	152.90	152.90	-0.29%	183,697
Nov 18, 2025	154.40	155.15	152.85	153.35	153.35	-0.90%	70,488
Nov 17, 2025	154.80	157.80	154.55	154.75	154.75	0.13%	129,567
Nov 14, 2025	154.60	155.20	153.40	154.55	154.55	0.26%	151,564
Nov 13, 2025	155.70	156.00	153.90	154.15	154.15	-1.09%	288,675
Nov 12, 2025	150.90	156.25	150.90	155.85	155.85	3.31%	245,948